Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	28.32	28.66	28.06	28.57	712,700	+0.06(+0.21%)
Sep 27, 2018	29.54	29.78	27.90	28.51	543,963	-1.26(-4.23%)
Sep 26, 2018	30.79	31.00	29.32	29.77	737,854	-1.15(-3.72%)
Sep 25, 2018	30.27	31.19	30.27	30.92	2,152,739	+0.72(+2.38%)
Sep 24, 2018	30.17	31.09	30.10	30.20	1,248,293	+0.17(+0.57%)
Sep 21, 2018	30.05	30.51	29.90	30.03	6,224,000	+0.12(+0.40%)
Sep 20, 2018	28.84	30.01	27.26	29.91	1,384,871	-0.70(-2.29%)
Sep 19, 2018	30.14	30.75	30.10	30.61	354,494	+0.48(+1.59%)
Sep 18, 2018	29.61	30.28	29.61	30.13	187,900	+0.47(+1.58%)
Sep 17, 2018	29.89	30.03	29.28	29.66	250,574	-0.50(-1.66%)
Sep 14, 2018	30.03	30.41	29.35	30.16	185,000	+0.06(+0.20%)
Sep 13, 2018	29.96	30.51	29.65	30.10	276,348	+0.16(+0.53%)
Sep 12, 2018	29.88	30.25	29.44	29.94	210,534	+0.11(+0.37%)
Sep 11, 2018	28.31	29.99	28.31	29.83	323,417	+1.29(+4.52%)
Sep 10, 2018	28.55	28.75	28.19	28.54	150,126	+0.15(+0.53%)
Sep 07, 2018	27.99	29.11	27.94	28.39	227,800	+0.81(+2.94%)
Sep 06, 2018	27.63	27.74	27.02	27.58	222,310	+0.08(+0.29%)
Sep 05, 2018	27.41	27.63	26.53	27.50	298,531	+0.05(+0.18%)
Sep 04, 2018	28.64	28.79	27.34	27.45	253,405	-1.46(-5.05%)
Aug 31, 2018		28.91	28.91	28.91	0	-0.11(-0.38%)
Aug 30, 2018	28.52	29.51	28.52	29.02	123,785	+0.32(+1.11%)
Aug 29, 2018	29.53	29.53	28.60	28.70	159,039	-0.65(-2.21%)
Aug 28, 2018	30.12	30.29	28.54	29.35	253,563	+0.38(+1.31%)
Aug 27, 2018	28.23	29.10	27.95	28.97	216,013	+0.85(+3.02%)
Aug 24, 2018	28.28	28.67	27.71	28.12	174,900	+0.02(+0.07%)
Aug 23, 2018	27.86	28.50	27.83	28.10	170,240	+0.17(+0.61%)
Aug 22, 2018	27.03	28.87	26.99	27.93	409,668	+0.90(+3.33%)
Aug 21, 2018	25.60	27.40	25.20	27.03	369,276	+1.45(+5.67%)
Aug 20, 2018	25.53	26.17	24.86	25.58	277,445	+0.30(+1.19%)
Aug 17, 2018	25.16	25.53	24.54	25.28	259,200	+0.04(+0.16%)
Aug 16, 2018	24.48	25.57	24.40	25.24	250,655	+0.93(+3.83%)
Aug 15, 2018	24.70	24.83	23.74	24.31	338,358	-0.74(-2.95%)
Aug 14, 2018	25.00	25.38	24.46	25.05	218,385	+0.18(+0.72%)
Aug 13, 2018	26.40	26.40	24.81	24.87	462,169	-1.59(-6.01%)
Aug 10, 2018	27.26	27.47	25.86	26.46	474,100	-1.44(-5.16%)
Aug 09, 2018	27.91	28.31	27.10	27.90	395,226	+0.07(+0.25%)
Aug 08, 2018	28.57	29.50	27.58	27.83	567,393	+0.43(+1.57%)
Aug 07, 2018	26.35	28.06	26.00	27.40	644,926	+1.20(+4.58%)
Aug 06, 2018	24.40	26.69	24.40	26.20	1,050,957	+1.96(+8.09%)
Aug 03, 2018	23.15	25.49	23.15	24.24	4,486,200	+0.55(+2.32%)
Aug 02, 2018	24.92	25.47	23.26	23.69	781,293	-1.88(-7.35%)
Aug 01, 2018	25.41	25.63	24.78	25.57	375,169	-0.11(-0.43%)
Jul 31, 2018	26.55	26.56	24.80	25.68	264,899	-1.95(-7.06%)
Jul 30, 2018	28.76	28.93	27.50	27.63	54,764	-1.13(-3.93%)
Jul 27, 2018	29.11	29.75	28.43	28.76	106,800	-0.39(-1.34%)
Jul 26, 2018	28.72	28.72	28.25	29.15	60,453	+0.55(+1.92%)
Jul 25, 2018	28.36	28.94	28.20	28.60	52,843	+0.16(+0.56%)
Jul 24, 2018	29.43	29.89	28.37	28.44	47,015	-1.00(-3.40%)
Jul 23, 2018	29.27	29.94	28.90	29.44	56,427	+0.17(+0.58%)
Jul 20, 2018	29.56	29.56	29.11	29.27	95,169	-0.30(-1.01%)
Jul 19, 2018	29.69	30.49	29.09	29.57	88,128	+0.02(+0.07%)
Jul 18, 2018	31.68	31.79	28.73	29.55	235,489	-2.13(-6.72%)
Jul 17, 2018	31.21	32.16	31.17	31.68	84,849	+0.28(+0.89%)
Jul 16, 2018	32.47	32.47	31.18	31.40	124,844	-1.18(-3.62%)
Jul 13, 2018	32.40	32.99	32.40	32.58	58,134	-0.08(-0.24%)
Jul 12, 2018	32.70	32.81	31.61	32.66	63,133	+0.12(+0.37%)
Jul 11, 2018	33.00	33.41	32.18	32.54	94,051	-0.69(-2.08%)
Jul 10, 2018	33.51	34.16	33.01	33.23	161,356	-0.20(-0.60%)
Jul 09, 2018	33.62	33.91	33.19	33.43	71,685	-0.06(-0.18%)
Jul 06, 2018	34.39	34.45	33.17	33.49	101,342	-0.89(-2.59%)
Jul 05, 2018	33.42	34.45	33.42	34.38	96,529	+1.03(+3.09%)
Jul 03, 2018		33.35	33.35	33.35	0	-0.75(-2.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.